632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,192900,236742480,4205,4205,4205,4205,1509
|
|
20240710,192800,236742480,4205,4205,4205,4205,0
|
|
20240710,192700,236742480,4205,4205,4205,4205,0
|
|
20240710,192600,236742480,4205,4205,4205,4205,0
|
|
20240710,192500,236742480,4205,4205,4205,4205,0
|
|
20240710,192400,236742480,4205,4205,4205,4205,0
|
|
20240710,192300,236742480,4205,4205,4205,4205,0
|
|
20240710,192200,236742480,4205,4205,4205,4205,0
|
|
20240710,192100,236742480,4205,4205,4205,4205,0
|
|
20240710,192000,236742480,4205,4205,4205,4205,0
|
|
20240710,191900,236742480,4205,4205,4205,4205,0
|
|
20240710,191800,236742480,4205,4205,4205,4205,0
|
|
20240710,191700,236742480,4205,4205,4205,4205,0
|
|
20240710,191600,236742480,4205,4205,4205,4205,0
|
|
20240710,191500,236742480,4205,4205,4205,4205,0
|
|
20240710,191400,236742480,4205,4205,4205,4205,0
|
|
20240710,191300,236742480,4205,4205,4205,4205,0
|
|
20240710,191200,236742480,4205,4205,4205,4205,0
|
|
20240710,191100,236742480,4205,4205,4205,4205,0
|
|
20240710,191000,236742480,4205,4205,4205,4205,0
|
|
20240710,190900,236742480,4205,4205,4205,4205,0
|
|
20240710,190800,236742480,4205,4205,4205,4205,0
|
|
20240710,190700,236742480,4205,4205,4205,4205,0
|
|
20240710,190600,236742480,4205,4205,4205,4205,0
|
|
20240710,190500,236742480,4205,4205,4205,4205,0
|
|
20240710,190400,236742480,4205,4205,4205,4205,0
|
|
20240710,190300,236742480,4205,4205,4205,4205,0
|
|
20240710,190200,236742480,4205,4205,4205,4205,0
|
|
20240710,190100,236742480,4205,4205,4205,4205,0
|
|
20240710,190000,236742480,4205,4205,4205,4205,0
|
|
20240710,185900,236742480,4205,4205,4205,4205,1509
|
|
20240710,185800,236742480,4205,4205,4205,4205,0
|
|
20240710,185700,236742480,4205,4205,4205,4205,0
|
|
20240710,185600,236742480,4205,4205,4205,4205,0
|
|
20240710,185500,236742480,4205,4205,4205,4205,0
|
|
20240710,185400,236742480,4205,4205,4205,4205,0
|
|
20240710,185300,236742480,4205,4205,4205,4205,0
|
|
20240710,185200,236742480,4205,4205,4205,4205,0
|
|
20240710,185100,236742480,4205,4205,4205,4205,0
|
|
20240710,185000,236742480,4205,4205,4205,4205,0
|
|
20240710,184900,236742480,4205,4205,4205,4205,0
|
|
20240710,184800,236742480,4205,4205,4205,4205,0
|
|
20240710,184700,236742480,4205,4205,4205,4205,0
|
|
20240710,184600,236742480,4205,4205,4205,4205,0
|
|
20240710,184500,236742480,4205,4205,4205,4205,0
|
|
20240710,184400,236742480,4205,4205,4205,4205,0
|
|
20240710,184300,236742480,4205,4205,4205,4205,0
|
|
20240710,184200,236742480,4205,4205,4205,4205,0
|
|
20240710,184100,236742480,4205,4205,4205,4205,0
|
|
20240710,184000,236742480,4205,4205,4205,4205,0
|
|
20240710,183900,236742480,4205,4205,4205,4205,0
|
|
20240710,183800,236742480,4205,4205,4205,4205,0
|
|
20240710,183700,236742480,4205,4205,4205,4205,0
|
|
20240710,183600,236742480,4205,4205,4205,4205,0
|
|
20240710,183500,236742480,4205,4205,4205,4205,0
|
|
20240710,183400,236742480,4205,4205,4205,4205,0
|
|
20240710,183300,236742480,4205,4205,4205,4205,0
|
|
20240710,183200,236742480,4205,4205,4205,4205,0
|
|
20240710,183100,236742480,4205,4205,4205,4205,0
|
|
20240710,183000,236742480,4205,4205,4205,4205,0
|
|
20240710,182900,236742480,4205,4205,4205,4205,1509
|
|
20240710,182800,236742480,4205,4205,4205,4205,0
|
|
20240710,182700,236742480,4205,4205,4205,4205,0
|
|
20240710,182600,236742480,4205,4205,4205,4205,0
|
|
20240710,182500,236742480,4205,4205,4205,4205,0
|
|
20240710,182400,236742480,4205,4205,4205,4205,0
|
|
20240710,182300,236742480,4205,4205,4205,4205,0
|
|
20240710,182200,236742480,4205,4205,4205,4205,0
|
|
20240710,182100,236742480,4205,4205,4205,4205,0
|
|
20240710,182000,236742480,4205,4205,4205,4205,0
|
|
20240710,181900,236742480,4205,4205,4205,4205,0
|
|
20240710,181800,236742480,4205,4205,4205,4205,0
|
|
20240710,181700,236742480,4205,4205,4205,4205,0
|
|
20240710,181600,236742480,4205,4205,4205,4205,0
|
|
20240710,181500,236742480,4205,4205,4205,4205,0
|
|
20240710,181400,236742480,4205,4205,4205,4205,0
|
|
20240710,181300,236742480,4205,4205,4205,4205,0
|
|
20240710,181200,236742480,4205,4205,4205,4205,0
|
|
20240710,181100,236742480,4205,4205,4205,4205,0
|
|
20240710,181000,236742480,4205,4205,4205,4205,0
|
|
20240710,180900,236742480,4205,4205,4205,4205,0
|
|
20240710,180800,236742480,4205,4205,4205,4205,0
|
|
20240710,180700,236742480,4205,4205,4205,4205,0
|
|
20240710,180600,236742480,4205,4205,4205,4205,0
|
|
20240710,180500,236742480,4205,4205,4205,4205,0
|
|
20240710,180400,236742480,4205,4205,4205,4205,0
|
|
20240710,180300,236742480,4205,4205,4205,4205,0
|
|
20240710,180200,236742480,4205,4205,4205,4205,0
|
|
20240710,180100,236742480,4205,4205,4205,4205,0
|
|
20240710,180000,236742480,4205,4205,4205,4205,0
|
|
20240710,175900,236742480,4205,4205,4205,4205,1509
|
|
20240710,175800,236742480,4205,4205,4205,4205,0
|
|
20240710,175700,236742480,4205,4205,4205,4205,0
|
|
20240710,175600,236742480,4205,4205,4205,4205,0
|
|
20240710,175500,236742480,4205,4205,4205,4205,0
|
|
20240710,175400,236742480,4205,4205,4205,4205,0
|
|
20240710,175300,236742480,4205,4205,4205,4205,0
|
|
20240710,175200,236742480,4205,4205,4205,4205,0
|
|
20240710,175100,236742480,4205,4205,4205,4205,0
|
|
20240710,175000,236742480,4205,4205,4205,4205,0
|
|
20240710,174900,236742480,4205,4205,4205,4205,0
|
|
20240710,174800,236742480,4205,4205,4205,4205,0
|
|
20240710,174700,236742480,4205,4205,4205,4205,0
|
|
20240710,174600,236742480,4205,4205,4205,4205,0
|
|
20240710,174500,236742480,4205,4205,4205,4205,0
|
|
20240710,174400,236742480,4205,4205,4205,4205,0
|
|
20240710,174300,236742480,4205,4205,4205,4205,0
|
|
20240710,174200,236742480,4205,4205,4205,4205,0
|
|
20240710,174100,236742480,4205,4205,4205,4205,0
|
|
20240710,174000,236742480,4205,4205,4205,4205,0
|
|
20240710,173900,236742480,4205,4205,4205,4205,0
|
|
20240710,173800,236742480,4205,4205,4205,4205,0
|
|
20240710,173700,236742480,4205,4205,4205,4205,0
|
|
20240710,173600,236742480,4205,4205,4205,4205,0
|
|
20240710,173500,236742480,4205,4205,4205,4205,0
|
|
20240710,173400,236742480,4205,4205,4205,4205,0
|
|
20240710,173300,236742480,4205,4205,4205,4205,0
|
|
20240710,173200,236742480,4205,4205,4205,4205,0
|
|
20240710,173100,236742480,4205,4205,4205,4205,0
|
|
20240710,173000,236742480,4205,4205,4205,4205,0
|
|
20240710,172900,236742480,4205,4205,4205,4205,1509
|
|
20240710,172800,236742480,4205,4205,4205,4205,0
|
|
20240710,172700,236742480,4205,4205,4205,4205,0
|
|
20240710,172600,236742480,4205,4205,4205,4205,0
|
|
20240710,172500,236742480,4205,4205,4205,4205,0
|
|
20240710,172400,236742480,4205,4205,4205,4205,0
|
|
20240710,172300,236742480,4205,4205,4205,4205,0
|
|
20240710,172200,236742480,4205,4205,4205,4205,0
|
|
20240710,172100,236742480,4205,4205,4205,4205,0
|
|
20240710,172000,236742480,4205,4205,4205,4205,0
|
|
20240710,171900,236742480,4205,4205,4205,4205,0
|
|
20240710,171800,236742480,4205,4205,4205,4205,0
|
|
20240710,171700,236742480,4205,4205,4205,4205,0
|
|
20240710,171600,236742480,4205,4205,4205,4205,0
|
|
20240710,171500,236742480,4205,4205,4205,4205,0
|
|
20240710,171400,236742480,4205,4205,4205,4205,0
|
|
20240710,171300,236742480,4205,4205,4205,4205,0
|
|
20240710,171200,236742480,4205,4205,4205,4205,0
|
|
20240710,171100,236742480,4205,4205,4205,4205,0
|
|
20240710,171000,236742480,4205,4205,4205,4205,0
|
|
20240710,170900,236742480,4205,4205,4205,4205,0
|
|
20240710,170800,236742480,4205,4205,4205,4205,0
|
|
20240710,170700,236742480,4205,4205,4205,4205,0
|
|
20240710,170600,236742480,4205,4205,4205,4205,0
|
|
20240710,170500,236742480,4205,4205,4205,4205,0
|
|
20240710,170400,236742480,4205,4205,4205,4205,0
|
|
20240710,170300,236742480,4205,4205,4205,4205,0
|
|
20240710,170200,236742480,4205,4205,4205,4205,0
|
|
20240710,170100,236742480,4205,4205,4205,4205,0
|
|
20240710,170000,236742480,4205,4205,4205,4205,0
|
|
20240710,165900,236742480,4205,4205,4205,4205,1509
|
|
20240710,165800,236742480,4205,4205,4205,4205,0
|
|
20240710,165700,236742480,4205,4205,4205,4205,0
|
|
20240710,165600,236742480,4205,4205,4205,4205,0
|
|
20240710,165500,236742480,4205,4205,4205,4205,0
|
|
20240710,165400,236742480,4205,4205,4205,4205,0
|
|
20240710,165300,236742480,4205,4205,4205,4205,0
|
|
20240710,165200,236742480,4205,4205,4205,4205,0
|
|
20240710,165100,236742480,4205,4205,4205,4205,0
|
|
20240710,165000,236742480,4205,4205,4205,4205,0
|
|
20240710,164900,236742480,4205,4205,4205,4205,0
|
|
20240710,164800,236742480,4205,4205,4205,4205,0
|
|
20240710,164700,236742480,4205,4205,4205,4205,0
|
|
20240710,164600,236742480,4205,4205,4205,4205,0
|
|
20240710,164500,236742480,4205,4205,4205,4205,0
|
|
20240710,164400,236742480,4205,4205,4205,4205,0
|
|
20240710,164300,236742480,4205,4205,4205,4205,0
|
|
20240710,164200,236742480,4205,4205,4205,4205,0
|
|
20240710,164100,236742480,4205,4205,4205,4205,0
|
|
20240710,164000,236742480,4205,4205,4205,4205,0
|
|
20240710,163900,236742480,4205,4205,4205,4205,0
|
|
20240710,163800,236742480,4205,4205,4205,4205,0
|
|
20240710,163700,236742480,4205,4205,4205,4205,0
|
|
20240710,163600,236742480,4205,4205,4205,4205,0
|
|
20240710,163500,236742480,4205,4205,4205,4205,0
|
|
20240710,163400,236742480,4205,4205,4205,4205,0
|
|
20240710,163300,236742480,4205,4205,4205,4205,0
|
|
20240710,163200,236742480,4205,4205,4205,4205,0
|
|
20240710,163100,236742480,4205,4205,4205,4205,0
|
|
20240710,163000,236742480,4205,4205,4205,4205,0
|
|
20240710,162900,236742480,4205,4205,4205,4205,1509
|
|
20240710,162800,236742480,4205,4205,4205,4205,0
|
|
20240710,162700,236742480,4205,4205,4205,4205,0
|
|
20240710,162600,236742480,4205,4205,4205,4205,0
|
|
20240710,162500,236742480,4205,4205,4205,4205,0
|
|
20240710,162400,236742480,4205,4205,4205,4205,0
|
|
20240710,162300,236742480,4205,4205,4205,4205,0
|
|
20240710,162200,236742480,4205,4205,4205,4205,0
|
|
20240710,162100,236742480,4205,4205,4205,4205,0
|
|
20240710,162000,236742480,4205,4205,4205,4205,0
|
|
20240710,161900,236742480,4205,4205,4205,4205,0
|
|
20240710,161800,236742480,4205,4205,4205,4205,0
|
|
20240710,161700,236742480,4205,4205,4205,4205,0
|
|
20240710,161600,236742480,4205,4205,4205,4205,0
|
|
20240710,161500,236742480,4205,4205,4205,4205,0
|
|
20240710,161400,236742480,4205,4205,4205,4205,0
|
|
20240710,161300,236742480,4205,4205,4205,4205,0
|
|
20240710,161200,236742480,4205,4205,4205,4205,0
|
|
20240710,161100,236742480,4205,4205,4205,4205,0
|
|
20240710,161000,236742480,4205,4205,4205,4205,0
|
|
20240710,160900,236742480,4205,4205,4205,4205,0
|
|
20240710,160800,236742480,4205,4205,4205,4205,0
|
|
20240710,160700,236742480,4205,4205,4205,4205,0
|
|
20240710,160600,236742480,4205,4205,4205,4205,0
|
|
20240710,160500,236742480,4205,4205,4205,4205,0
|
|
20240710,160400,236742480,4205,4205,4205,4205,0
|
|
20240710,160300,236742480,4205,4205,4205,4205,0
|
|
20240710,160200,236742480,4205,4205,4205,4205,0
|
|
20240710,160100,236742480,4205,4205,4205,4205,0
|
|
20240710,160000,236742480,4205,4205,4205,4205,0
|
|
20240710,155900,236742480,4205,4205,4205,4205,1509
|
|
20240710,155800,236742480,4205,4205,4205,4205,0
|
|
20240710,155700,236742480,4205,4205,4205,4205,0
|
|
20240710,155600,236742480,4205,4205,4205,4205,0
|
|
20240710,155500,236742480,4205,4205,4205,4205,0
|
|
20240710,155400,236742480,4205,4205,4205,4205,0
|
|
20240710,155300,236742480,4205,4205,4205,4205,0
|
|
20240710,155200,236742480,4205,4205,4205,4205,0
|
|
20240710,155100,236742480,4205,4205,4205,4205,0
|
|
20240710,155000,236742480,4205,4205,4205,4205,0
|
|
20240710,154900,236742480,4205,4205,4205,4205,0
|
|
20240710,154800,236742480,4205,4205,4205,4205,0
|
|
20240710,154700,236742480,4205,4205,4205,4205,0
|
|
20240710,154600,236742480,4205,4205,4205,4205,0
|
|
20240710,154500,236742480,4205,4205,4205,4205,0
|
|
20240710,154400,236742480,4205,4205,4205,4205,0
|
|
20240710,154300,236742480,4205,4205,4205,4205,0
|
|
20240710,154200,236742480,4205,4205,4205,4205,0
|
|
20240710,154100,236742480,4205,4205,4205,4205,0
|
|
20240710,154000,236742480,4205,4205,4205,4205,0
|
|
20240710,153900,236742480,4205,4205,4205,4205,0
|
|
20240710,153800,236742480,4205,4205,4205,4205,0
|
|
20240710,153700,236742480,4205,4205,4205,4205,0
|
|
20240710,153600,236742480,4205,4205,4205,4205,0
|
|
20240710,153500,236742480,4205,4205,4205,4205,0
|
|
20240710,153400,236742480,4205,4205,4205,4205,0
|
|
20240710,153300,236742480,4205,4205,4205,4205,0
|
|
20240710,153200,236742480,4205,4205,4205,4205,0
|
|
20240710,153100,236742480,4205,4205,4205,4205,0
|
|
20240710,153000,236742480,4205,4205,4205,4205,1509
|
|
20240710,152900,230397135,4205,4205,4205,4205,0
|
|
20240710,152800,230397135,4205,4205,4205,4205,0
|
|
20240710,152700,230397135,4205,4205,4205,4205,0
|
|
20240710,152600,230397135,4205,4205,4205,4205,0
|
|
20240710,152500,230397135,4205,4205,4205,4205,0
|
|
20240710,152400,230397135,4205,4205,4205,4205,0
|
|
20240710,152300,230397135,4205,4205,4205,4205,0
|
|
20240710,152200,230397135,4205,4205,4205,4205,0
|
|
20240710,152100,230397135,4205,4205,4205,4205,0
|
|
20240710,152000,230397135,4205,4205,4205,4205,0
|
|
20240710,151900,230397135,4205,4215,4215,4205,354
|
|
20240710,151800,228907160,4215,4215,4215,4215,8
|
|
20240710,151700,228873440,4210,4210,4210,4210,100
|
|
20240710,151600,228452440,4210,4210,4210,4210,439
|
|
20240710,151500,226604250,4210,4210,4210,4210,0
|
|
20240710,151400,226604250,4210,4210,4210,4210,0
|
|
20240710,151300,226604250,4210,4210,4210,4205,29
|
|
20240710,151200,226482260,4205,4205,4205,4205,0
|
|
20240710,151100,226482260,4205,4205,4205,4205,854
|
|
20240710,151000,222891190,4205,4210,4210,4205,432
|
|
20240710,150900,221072590,4210,4210,4210,4210,50
|
|
20240710,150800,220862090,4210,4215,4215,4210,15
|
|
20240710,150700,220798915,4215,4215,4215,4205,719
|
|
20240710,150600,217775430,4205,4205,4205,4205,2112
|
|
20240710,150500,208894470,4205,4205,4205,4205,10
|
|
20240710,150400,208852420,4215,4215,4215,4215,1
|
|
20240710,150300,208848205,4210,4215,4215,4210,3361
|
|
20240710,150200,194698355,4210,4215,4215,4210,3943
|
|
20240710,150100,178081595,4220,4220,4220,4220,1
|
|
20240710,150000,178077375,4215,4215,4215,4215,0
|
|
20240710,145900,178077375,4215,4220,4220,4215,150
|
|
20240710,145800,177444875,4215,4215,4215,4215,0
|
|
20240710,145700,177444875,4215,4220,4225,4215,2583
|
|
20240710,145600,166545220,4225,4225,4225,4225,1
|
|
20240710,145500,166540995,4220,4220,4220,4220,0
|
|
20240710,145400,166540995,4220,4225,4225,4220,624
|
|
20240710,145300,163907565,4225,4225,4225,4225,8
|
|
20240710,145200,163873765,4225,4225,4225,4225,0
|
|
20240710,145100,163873765,4225,4225,4225,4225,30
|
|
20240710,145000,163747015,4225,4225,4225,4225,0
|
|
20240710,144900,163747015,4225,4225,4225,4225,38
|
|
20240710,144800,163586465,4225,4225,4225,4225,0
|
|
20240710,144700,163586465,4225,4225,4225,4225,20
|
|
20240710,144600,163501965,4225,4225,4225,4225,0
|
|
20240710,144500,163501965,4225,4225,4225,4225,10
|
|
20240710,144400,163459715,4220,4220,4220,4220,0
|
|
20240710,144300,163459715,4220,4220,4220,4220,47
|
|
20240710,144200,163261375,4220,4220,4220,4220,453
|
|
20240710,144100,161349715,4220,4220,4220,4220,136
|
|
20240710,144000,160775795,4220,4220,4220,4220,100
|
|
20240710,143900,160353795,4230,4230,4230,4230,0
|
|
20240710,143800,160353795,4230,4220,4230,4220,109
|
|
20240710,143700,159893725,4225,4225,4225,4225,0
|
|
20240710,143600,159893725,4225,4225,4225,4225,0
|
|
20240710,143500,159893725,4225,4225,4225,4225,156
|
|
20240710,143400,159234625,4230,4230,4230,4230,0
|
|
20240710,143300,159234625,4230,4230,4230,4230,8
|
|
20240710,143200,159200785,4230,4230,4230,4230,0
|
|
20240710,143100,159200785,4230,4230,4230,4230,0
|
|
20240710,143000,159200785,4230,4230,4230,4230,30
|
|
20240710,142900,159073885,4230,4230,4230,4230,8
|
|
20240710,142800,159040045,4230,4230,4230,4230,0
|
|
20240710,142700,159040045,4230,4230,4230,4230,0
|
|
20240710,142600,159040045,4230,4230,4230,4230,12
|
|
20240710,142500,158989285,4230,4230,4230,4230,245
|
|
20240710,142400,157952935,4230,4230,4230,4230,0
|
|
20240710,142300,157952935,4230,4230,4230,4230,0
|
|
20240710,142200,157952935,4230,4230,4230,4230,0
|
|
20240710,142100,157952935,4230,4230,4230,4230,1
|
|
20240710,142000,157948705,4225,4225,4225,4225,253
|
|
20240710,141900,156879780,4225,4225,4225,4225,0
|
|
20240710,141800,156879780,4225,4225,4225,4225,1
|
|
20240710,141700,156875555,4220,4230,4230,4220,435
|
|
20240710,141600,155037285,4230,4230,4230,4230,8
|
|
20240710,141500,155003445,4220,4220,4220,4220,54
|
|
20240710,141400,154775565,4230,4230,4230,4230,0
|
|
20240710,141300,154775565,4230,4230,4230,4230,0
|
|
20240710,141200,154775565,4230,4225,4230,4225,10
|
|
20240710,141100,154733310,4225,4225,4225,4225,2
|
|
20240710,141000,154724860,4225,4225,4225,4225,13
|
|
20240710,140900,154669935,4225,4225,4225,4225,0
|
|
20240710,140800,154669935,4225,4225,4225,4225,45
|
|
20240710,140700,154479810,4230,4230,4230,4230,0
|
|
20240710,140600,154479810,4230,4230,4230,4230,8
|
|
20240710,140500,154445970,4230,4230,4230,4230,2
|
|
20240710,140400,154437510,4230,4230,4230,4230,1
|
|
20240710,140300,154433280,4220,4220,4220,4220,369
|
|
20240710,140200,152876100,4230,4230,4230,4230,0
|
|
20240710,140100,152876100,4230,4220,4230,4220,15
|
|
20240710,140000,152812700,4220,4220,4220,4220,0
|
|
20240710,135900,152812700,4220,4220,4220,4220,0
|
|
20240710,135800,152812700,4220,4220,4220,4220,463
|
|
20240710,135700,150858840,4225,4225,4225,4225,225
|
|
20240710,135600,149908215,4230,4230,4230,4230,8
|
|
20240710,135500,149874375,4230,4230,4230,4230,0
|
|
20240710,135400,149874375,4230,4230,4230,4230,0
|
|
20240710,135300,149874375,4230,4230,4230,4230,0
|
|
20240710,135200,149874375,4230,4230,4230,4230,0
|
|
20240710,135100,149874375,4230,4230,4230,4230,8
|
|
20240710,135000,149840535,4230,4230,4230,4230,0
|
|
20240710,134900,149840535,4230,4230,4230,4230,0
|
|
20240710,134800,149840535,4230,4230,4230,4230,2
|
|
20240710,134700,149832075,4220,4220,4220,4220,49
|
|
20240710,134600,149625295,4230,4230,4230,4230,8
|
|
20240710,134500,149591455,4220,4220,4220,4220,0
|
|
20240710,134400,149591455,4220,4220,4220,4220,50
|
|
20240710,134300,149380455,4230,4230,4230,4230,0
|
|
20240710,134200,149380455,4230,4230,4230,4230,0
|
|
20240710,134100,149380455,4230,4230,4230,4230,8
|
|
20240710,134000,149346615,4230,4230,4230,4230,1
|
|
20240710,133900,149342385,4230,4230,4230,4230,0
|
|
20240710,133800,149342385,4230,4230,4230,4230,0
|
|
20240710,133700,149342385,4230,4230,4230,4230,0
|
|
20240710,133600,149342385,4230,4220,4230,4220,37
|
|
20240710,133500,149186055,4220,4215,4220,4210,89
|
|
20240710,133400,148811140,4215,4215,4215,4215,0
|
|
20240710,133300,148811140,4215,4215,4215,4215,58
|
|
20240710,133200,148566670,4215,4220,4220,4215,274
|
|
20240710,133100,147411685,4220,4220,4220,4220,0
|
|
20240710,133000,147411685,4220,4215,4220,4215,385
|
|
20240710,132900,145788485,4230,4230,4230,4230,8
|
|
20240710,132800,145754645,4215,4225,4225,4215,1292
|
|
20240710,132700,140307400,4230,4230,4230,4230,1
|
|
20240710,132600,140303170,4220,4220,4220,4220,0
|
|
20240710,132500,140303170,4220,4220,4220,4220,0
|
|
20240710,132400,140303170,4220,4225,4225,4220,1266
|
|
20240710,132300,134959630,4230,4230,4230,4230,8
|
|
20240710,132200,134925790,4230,4230,4230,4230,20
|
|
20240710,132100,134841190,4225,4225,4225,4225,0
|
|
20240710,132000,134841190,4225,4225,4225,4225,0
|
|
20240710,131900,134841190,4225,4230,4230,4225,401
|
|
20240710,131800,133145170,4230,4230,4230,4230,62
|
|
20240710,131700,132882910,4230,4225,4230,4225,108
|
|
20240710,131600,132426570,4225,4225,4225,4225,0
|
|
20240710,131500,132426570,4225,4225,4225,4225,8
|
|
20240710,131400,132392770,4225,4225,4225,4225,6
|
|
20240710,131300,132367420,4225,4225,4225,4225,0
|
|
20240710,131200,132367420,4225,4225,4225,4225,0
|
|
20240710,131100,132367420,4225,4225,4225,4225,8
|
|
20240710,131000,132333620,4225,4225,4225,4225,419
|
|
20240710,130900,130563345,4230,4230,4230,4230,1
|
|
20240710,130800,130559115,4225,4225,4225,4225,0
|
|
20240710,130700,130559115,4225,4220,4225,4220,348
|
|
20240710,130600,129089815,4220,4225,4225,4220,318
|
|
20240710,130500,127746350,4220,4225,4230,4220,1823
|
|
20240710,130400,120044165,4240,4240,4240,4240,1
|
|
20240710,130300,120039925,4240,4235,4240,4235,11
|
|
20240710,130200,119993335,4235,4235,4235,4235,94
|
|
20240710,130100,119595245,4235,4235,4235,4235,208
|
|
20240710,130000,118714365,4235,4235,4235,4235,0
|
|
20240710,125900,118714365,4235,4235,4235,4235,0
|
|
20240710,125800,118714365,4235,4235,4235,4235,0
|
|
20240710,125700,118714365,4235,4235,4235,4235,0
|
|
20240710,125600,118714365,4235,4235,4235,4235,0
|
|
20240710,125500,118714365,4235,4235,4235,4235,8
|
|
20240710,125400,118680485,4235,4235,4235,4235,256
|
|
20240710,125300,117596325,4235,4235,4235,4235,2
|
|
20240710,125200,117587855,4235,4235,4235,4235,0
|
|
20240710,125100,117587855,4235,4235,4235,4235,0
|
|
20240710,125000,117587855,4235,4235,4235,4235,1
|
|
20240710,124900,117583620,4225,4225,4225,4225,248
|
|
20240710,124800,116535820,4230,4230,4230,4230,69
|
|
20240710,124700,116243950,4235,4235,4235,4235,300
|
|
20240710,124600,114973450,4240,4240,4240,4240,0
|
|
20240710,124500,114973450,4240,4240,4240,4240,2
|
|
20240710,124400,114964970,4240,4240,4240,4240,0
|
|
20240710,124300,114964970,4240,4240,4240,4240,2
|
|
20240710,124200,114956490,4230,4230,4230,4230,15
|
|
20240710,124100,114893040,4240,4230,4240,4230,528
|
|
20240710,124000,112659590,4230,4230,4230,4230,0
|
|
20240710,123900,112659590,4230,4230,4230,4230,0
|
|
20240710,123800,112659590,4230,4230,4230,4230,0
|
|
20240710,123700,112659590,4230,4230,4230,4230,0
|
|
20240710,123600,112659590,4230,4230,4230,4230,549
|
|
20240710,123500,110337320,4230,4230,4230,4230,1
|
|
20240710,123400,110333090,4240,4235,4240,4235,102
|
|
20240710,123300,109901110,4235,4235,4235,4235,3
|
|
20240710,123200,109888405,4235,4235,4235,4235,0
|
|
20240710,123100,109888405,4235,4235,4235,4235,3
|
|
20240710,123000,109875700,4235,4235,4235,4235,0
|
|
20240710,122900,109875700,4235,4235,4235,4235,3
|
|
20240710,122800,109862995,4235,4235,4235,4235,0
|
|
20240710,122700,109862995,4235,4235,4235,4235,0
|
|
20240710,122600,109862995,4235,4235,4235,4235,7
|
|
20240710,122500,109833350,4235,4235,4235,4235,51
|
|
20240710,122400,109617365,4235,4235,4235,4235,3
|
|
20240710,122300,109604660,4240,4240,4240,4240,1
|
|
20240710,122200,109600420,4240,4240,4240,4240,1
|
|
20240710,122100,109596180,4230,4230,4230,4230,0
|
|
20240710,122000,109596180,4230,4240,4240,4230,56
|
|
20240710,121900,109359280,4240,4240,4240,4240,2
|
|
20240710,121800,109350800,4240,4240,4240,4240,0
|
|
20240710,121700,109350800,4240,4240,4240,4240,51
|
|
20240710,121600,109134560,4230,4225,4230,4225,100
|
|
20240710,121500,108711610,4225,4240,4240,4225,1771
|
|
20240710,121400,101219030,4245,4245,4245,4245,2
|
|
20240710,121300,101210540,4245,4245,4245,4245,1
|
|
20240710,121200,101206295,4245,4245,4245,4245,1
|
|
20240710,121100,101202050,4245,4245,4245,4245,2
|
|
20240710,121000,101193560,4245,4245,4245,4245,1
|
|
20240710,120900,101189315,4245,4245,4245,4245,1
|
|
20240710,120800,101185070,4250,4250,4250,4245,4
|
|
20240710,120700,101168080,4250,4250,4250,4250,1
|
|
20240710,120600,101163830,4250,4250,4250,4250,2
|
|
20240710,120500,101155330,4250,4250,4250,4250,0
|
|
20240710,120400,101155330,4250,4250,4250,4250,1
|
|
20240710,120300,101151080,4240,4240,4240,4240,0
|
|
20240710,120200,101151080,4240,4240,4240,4240,26
|
|
20240710,120100,101040840,4260,4260,4260,4260,0
|
|
20240710,120000,101040840,4260,4235,4260,4230,429
|
|
20240710,115900,99225630,4230,4240,4240,4230,1047
|
|
20240710,115800,94790445,4235,4235,4235,4235,39
|
|
20240710,115700,94625280,4240,4240,4240,4240,18
|
|
20240710,115600,94548960,4265,4265,4265,4265,1
|
|
20240710,115500,94544695,4235,4235,4235,4235,0
|
|
20240710,115400,94544695,4235,4265,4265,4235,550
|
|
20240710,115300,92211850,4265,4270,4270,4265,2
|
|
20240710,115200,92203315,4270,4270,4270,4270,2
|
|
20240710,115100,92194775,4270,4270,4270,4270,1
|
|
20240710,115000,92190505,4270,4270,4270,4270,1
|
|
20240710,114900,92186235,4270,4275,4275,4270,3
|
|
20240710,114800,92173420,4275,4275,4275,4275,0
|
|
20240710,114700,92173420,4275,4275,4275,4275,0
|
|
20240710,114600,92173420,4275,4275,4275,4275,1
|
|
20240710,114500,92169145,4245,4245,4245,4245,0
|
|
20240710,114400,92169145,4245,4245,4245,4245,0
|
|
20240710,114300,92169145,4245,4260,4260,4245,700
|
|
20240710,114200,89190115,4275,4260,4275,4260,79
|
|
20240710,114100,88853560,4275,4275,4275,4275,3
|
|
20240710,114000,88840735,4270,4270,4270,4270,1501
|
|
20240710,113900,82431465,4270,4270,4270,4270,1
|
|
20240710,113800,82427195,4255,4255,4255,4255,0
|
|
20240710,113700,82427195,4255,4255,4255,4255,0
|
|
20240710,113600,82427195,4255,4270,4270,4255,62
|
|
20240710,113500,82163220,4265,4265,4265,4265,0
|
|
20240710,113400,82163220,4265,4270,4270,4265,2
|
|
20240710,113300,82154685,4265,4265,4265,4265,2
|
|
20240710,113200,82146155,4270,4270,4270,4270,1
|
|
20240710,113100,82141885,4265,4265,4265,4265,1
|
|
20240710,113000,82137620,4265,4270,4270,4265,3
|
|
20240710,112900,82124820,4270,4270,4270,4270,1
|
|
20240710,112800,82120550,4270,4270,4270,4270,2
|
|
20240710,112700,82112010,4270,4270,4270,4270,2
|
|
20240710,112600,82103470,4270,4270,4270,4270,1
|
|
20240710,112500,82099200,4270,4270,4270,4270,1
|
|
20240710,112400,82094930,4255,4265,4265,4255,1182
|
|
20240710,112300,77054140,4260,4260,4260,4260,0
|
|
20240710,112200,77054140,4260,4260,4260,4260,2
|
|
20240710,112100,77045620,4255,4260,4260,4255,135
|
|
20240710,112000,76470545,4270,4270,4270,4265,3
|
|
20240710,111900,76457740,4270,4265,4270,4265,2
|
|
20240710,111800,76449205,4270,4270,4270,4270,1
|
|
20240710,111700,76444935,4265,4270,4270,4265,2
|
|
20240710,111600,76436400,4270,4265,4270,4265,2
|
|
20240710,111500,76427865,4260,4270,4270,4260,3
|
|
20240710,111400,76415075,4265,4265,4265,4265,2
|
|
20240710,111300,76406545,4270,4270,4270,4270,1
|
|
20240710,111200,76402275,4265,4260,4270,4260,5
|
|
20240710,111100,76380960,4260,4265,4265,4260,58
|
|
20240710,111000,76133790,4270,4265,4270,4265,2
|
|
20240710,110900,76125255,4260,4265,4265,4260,41
|
|
20240710,110800,75950580,4270,4270,4270,4270,2
|
|
20240710,110700,75942040,4270,4270,4270,4270,2
|
|
20240710,110600,75933500,4270,4270,4270,4270,1
|
|
20240710,110500,75929230,4270,4270,4270,4270,2
|
|
20240710,110400,75920690,4270,4270,4270,4270,2
|
|
20240710,110300,75912150,4270,4270,4270,4270,2
|
|
20240710,110200,75903610,4270,4270,4270,4270,1
|
|
20240710,110100,75899340,4270,4270,4270,4270,2
|
|
20240710,110000,75890800,4270,4270,4270,4270,2
|
|
20240710,105900,75882260,4270,4270,4270,4270,2
|
|
20240710,105800,75873720,4270,4270,4270,4270,1
|
|
20240710,105700,75869450,4270,4270,4270,4270,2
|
|
20240710,105600,75860910,4270,4270,4270,4270,2
|
|
20240710,105500,75852370,4270,4265,4270,4265,2
|
|
20240710,105400,75843835,4270,4270,4270,4270,3
|
|
20240710,105300,75831025,4270,4270,4270,4270,2
|
|
20240710,105200,75822485,4270,4270,4270,4270,11
|
|
20240710,105100,75775515,4270,4270,4270,4270,6
|
|
20240710,105000,75749895,4250,4250,4250,4250,0
|
|
20240710,104900,75749895,4250,4250,4250,4250,10
|
|
20240710,104800,75707395,4270,4270,4270,4270,5
|
|
20240710,104700,75686045,4270,4255,4270,4240,565
|
|
20240710,104600,73288650,4275,4280,4280,4245,1055
|
|
20240710,104500,68806375,4280,4280,4280,4280,2
|
|
20240710,104400,68797815,4280,4280,4280,4280,2
|
|
20240710,104300,68789255,4245,4245,4245,4245,0
|
|
20240710,104200,68789255,4245,4245,4245,4245,0
|
|
20240710,104100,68789255,4245,4245,4245,4245,0
|
|
20240710,104000,68789255,4245,4280,4280,4245,9
|
|
20240710,103900,68750985,4280,4280,4280,4280,2
|
|
20240710,103800,68742425,4280,4280,4280,4280,2
|
|
20240710,103700,68733865,4280,4280,4280,4280,0
|
|
20240710,103600,68733865,4280,4280,4280,4280,0
|
|
20240710,103500,68733865,4280,4275,4280,4275,8
|
|
20240710,103400,68699660,4245,4255,4255,4245,42
|
|
20240710,103300,68521175,4240,4240,4240,4240,0
|
|
20240710,103200,68521175,4240,4275,4275,4240,1400
|
|
20240710,103100,62562675,4280,4280,4280,4280,0
|
|
20240710,103000,62562675,4280,4280,4280,4280,0
|
|
20240710,102900,62562675,4280,4280,4280,4280,0
|
|
20240710,102800,62562675,4280,4280,4280,4280,0
|
|
20240710,102700,62562675,4280,4280,4280,4280,1
|
|
20240710,102600,62558395,4255,4280,4280,4255,2001
|
|
20240710,102500,54036495,4285,4285,4285,4285,2
|
|
20240710,102400,54027925,4285,4285,4285,4285,2
|
|
20240710,102300,54019355,4285,4285,4285,4285,13
|
|
20240710,102200,53963650,4285,4285,4285,4285,2
|
|
20240710,102100,53955080,4285,4285,4285,4285,2
|
|
20240710,102000,53946510,4285,4285,4285,4285,2
|
|
20240710,101900,53937940,4285,4285,4285,4285,6
|
|
20240710,101800,53912230,4285,4285,4285,4285,2
|
|
20240710,101700,53903660,4285,4285,4285,4285,38
|
|
20240710,101600,53740830,4290,4290,4290,4290,2
|
|
20240710,101500,53732250,4290,4290,4290,4290,3
|
|
20240710,101400,53719380,4290,4290,4290,4290,7
|
|
20240710,101300,53689350,4290,4290,4290,4290,58
|
|
20240710,101200,53440530,4290,4290,4290,4290,53
|
|
20240710,101100,53213160,4290,4285,4290,4285,3001
|
|
20240710,101000,40346515,4285,4280,4285,4280,3
|
|
20240710,100900,40333670,4285,4285,4285,4285,3
|
|
20240710,100800,40320815,4280,4280,4280,4280,0
|
|
20240710,100700,40320815,4280,4285,4285,4280,31
|
|
20240710,100600,40188125,4285,4285,4285,4285,2
|
|
20240710,100500,40179555,4285,4285,4285,4285,2
|
|
20240710,100400,40170985,4285,4285,4285,4285,2
|
|
20240710,100300,40162415,4285,4285,4285,4285,5
|
|
20240710,100200,40140990,4285,4295,4295,4285,8
|
|
20240710,100100,40106675,4295,4295,4295,4295,5
|
|
20240710,100000,40085200,4295,4295,4295,4295,2
|
|
20240710,095900,40076610,4295,4295,4295,4295,4
|
|
20240710,095800,40059430,4295,4295,4295,4295,3
|
|
20240710,095700,40046545,4295,4295,4295,4295,3
|
|
20240710,095600,40033660,4295,4295,4295,4295,0
|
|
20240710,095500,40033660,4295,4280,4295,4280,1002
|
|
20240710,095400,35733810,4280,4280,4280,4280,149
|
|
20240710,095300,35096090,4290,4290,4290,4290,30
|
|
20240710,095200,34967390,4290,4290,4290,4290,4
|
|
20240710,095100,34950230,4290,4290,4290,4290,4
|
|
20240710,095000,34933070,4290,4290,4290,4290,0
|
|
20240710,094900,34933070,4290,4290,4290,4290,4
|
|
20240710,094800,34915910,4290,4290,4290,4290,0
|
|
20240710,094700,34915910,4290,4290,4290,4290,4
|
|
20240710,094600,34898750,4290,4290,4290,4290,4
|
|
20240710,094500,34881590,4290,4290,4290,4290,0
|
|
20240710,094400,34881590,4290,4290,4290,4290,4
|
|
20240710,094300,34864430,4285,4290,4290,4285,141
|
|
20240710,094200,34260230,4290,4290,4290,4290,3
|
|
20240710,094100,34247360,4290,4290,4290,4290,24
|
|
20240710,094000,34144400,4290,4290,4290,4290,3
|
|
20240710,093900,34131530,4290,4290,4290,4290,108
|
|
20240710,093800,33668210,4290,4290,4290,4290,3
|
|
20240710,093700,33655340,4290,4290,4290,4290,4
|
|
20240710,093600,33638180,4290,4290,4290,4290,3
|
|
20240710,093500,33625310,4290,4295,4295,4290,258
|
|
20240710,093400,32518470,4295,4295,4295,4295,2
|
|
20240710,093300,32509880,4295,4295,4295,4295,109
|
|
20240710,093200,32041725,4295,4295,4295,4295,264
|
|
20240710,093100,30907845,4295,4295,4295,4295,0
|
|
20240710,093000,30907845,4295,4295,4295,4290,378
|
|
20240710,092900,29286200,4300,4290,4300,4290,1412
|
|
20240710,092800,23216630,4285,4305,4305,4285,15
|
|
20240710,092700,23152135,4305,4305,4305,4305,5
|
|
20240710,092600,23130610,4305,4305,4305,4305,0
|
|
20240710,092500,23130610,4305,4285,4305,4285,40
|
|
20240710,092400,22959130,4285,4310,4310,4285,90
|
|
20240710,092300,22573015,4285,4310,4310,4285,42
|
|
20240710,092200,22392505,4310,4310,4310,4280,11
|
|
20240710,092100,22345125,4310,4310,4310,4310,500
|
|
20240710,092000,20190125,4320,4295,4320,4295,1001
|
|
20240710,091900,15881095,4295,4275,4295,4275,1009
|
|
20240710,091800,11561370,4275,4275,4275,4275,0
|
|
20240710,091700,11561370,4275,4270,4275,4270,9
|
|
20240710,091600,11522900,4270,4270,4270,4270,1
|
|
20240710,091500,11518630,4275,4275,4275,4275,0
|
|
20240710,091400,11518630,4275,4275,4275,4275,6
|
|
20240710,091300,11492980,4275,4265,4275,4265,2066
|
|
20240710,091200,2661300,4255,4255,4255,4255,10
|
|
20240710,091100,2618750,4265,4265,4265,4265,0
|
|
20240710,091000,2618750,4265,4270,4270,4265,55
|
|
20240710,090900,2384000,4275,4275,4275,4275,0
|
|
20240710,090800,2384000,4275,4275,4275,4275,35
|
|
20240710,090700,2234375,4275,4275,4275,4275,0
|
|
20240710,090600,2234375,4275,4275,4275,4275,10
|
|
20240710,090500,2191625,4275,4275,4275,4275,0
|
|
20240710,090400,2191625,4275,4275,4275,4275,0
|
|
20240710,090300,2191625,4275,4275,4275,4255,514
|
|
20240710,090200,4275,4275,4275,4275,4275,0
|
|
20240710,090100,4275,4275,4275,4275,4275,0
|
|
20240710,090000,4275,4275,4275,4275,4275,1
|